ストライクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 4,190 | 4,250 | 4,070 | 4,100 | -100 | -2.4% | 105,800 |
| 2021/05/11 | 4,295 | 4,305 | 4,180 | 4,200 | -80 | -1.9% | 102,200 |
| 2021/05/10 | 4,350 | 4,350 | 4,230 | 4,280 | -100 | -2.3% | 181,300 |
| 2021/05/07 | 4,460 | 4,490 | 4,360 | 4,380 | -120 | -2.7% | 104,500 |
| 2021/05/06 | 4,545 | 4,550 | 4,475 | 4,500 | -85 | -1.9% | 71,700 |
| 2021/04/30 | 4,635 | 4,665 | 4,555 | 4,585 | -10 | -0.2% | 52,200 |
| 2021/04/28 | 4,715 | 4,735 | 4,575 | 4,595 | -150 | -3.2% | 80,700 |
| 2021/04/27 | 4,765 | 4,830 | 4,740 | 4,745 | +15 | +0.3% | 52,800 |
| 2021/04/26 | 4,725 | 4,760 | 4,645 | 4,730 | +75 | +1.6% | 45,300 |
| 2021/04/23 | 4,650 | 4,775 | 4,620 | 4,655 | ±0 | ±0% | 55,700 |
| 2021/04/22 | 4,645 | 4,655 | 4,575 | 4,655 | +130 | +2.9% | 55,300 |
| 2021/04/21 | 4,680 | 4,710 | 4,505 | 4,525 | -225 | -4.7% | 146,800 |
| 2021/04/20 | 4,915 | 4,935 | 4,730 | 4,750 | -245 | -4.9% | 101,500 |
| 2021/04/19 | 4,865 | 5,020 | 4,860 | 4,995 | +100 | +2% | 46,000 |
| 2021/04/16 | 4,945 | 4,975 | 4,885 | 4,895 | +5 | +0.1% | 58,600 |
| 2021/04/15 | 4,915 | 4,915 | 4,815 | 4,890 | -95 | -1.9% | 54,400 |
| 2021/04/14 | 4,890 | 5,040 | 4,885 | 4,985 | +95 | +1.9% | 84,900 |
| 2021/04/13 | 4,800 | 4,925 | 4,775 | 4,890 | +115 | +2.4% | 78,400 |
| 2021/04/12 | 4,775 | 4,820 | 4,715 | 4,775 | +15 | +0.3% | 66,500 |
| 2021/04/09 | 4,765 | 4,815 | 4,675 | 4,760 | +35 | +0.7% | 81,700 |
| 2021/04/08 | 4,630 | 4,750 | 4,565 | 4,725 | +55 | +1.2% | 74,900 |
| 2021/04/07 | 4,550 | 4,700 | 4,540 | 4,670 | +130 | +2.9% | 90,300 |
| 2021/04/06 | 4,615 | 4,630 | 4,505 | 4,540 | -5 | -0.1% | 82,000 |
| 2021/04/05 | 4,695 | 4,705 | 4,535 | 4,545 | -90 | -1.9% | 78,600 |
| 2021/04/02 | 4,740 | 4,830 | 4,505 | 4,635 | -120 | -2.5% | 194,400 |
| 2021/04/01 | 4,365 | 4,755 | 4,355 | 4,755 | +340 | +7.7% | 355,600 |
| 2021/03/31 | 4,560 | 4,585 | 4,395 | 4,415 | -470 | -9.6% | 497,800 |
| 2021/03/30 | 4,950 | 5,080 | 4,885 | 4,885 | -145 | -2.9% | 84,600 |
| 2021/03/29 | 5,060 | 5,110 | 4,950 | 5,030 | +10 | +0.2% | 89,400 |
| 2021/03/26 | 4,905 | 5,040 | 4,890 | 5,020 | +65 | +1.3% | 56,600 |
| 2021/03/25 | 4,825 | 4,995 | 4,815 | 4,955 | +170 | +3.6% | 61,700 |
| 2021/03/24 | 4,980 | 4,980 | 4,785 | 4,785 | -235 | -4.7% | 75,800 |
| 2021/03/23 | 5,280 | 5,310 | 5,010 | 5,020 | -120 | -2.3% | 79,900 |
| 2021/03/22 | 5,120 | 5,140 | 5,040 | 5,140 | -30 | -0.6% | 57,000 |
| 2021/03/19 | 5,180 | 5,220 | 5,100 | 5,170 | -100 | -1.9% | 94,900 |
| 2021/03/18 | 5,200 | 5,330 | 5,180 | 5,270 | +120 | +2.3% | 143,800 |
| 2021/03/17 | 5,060 | 5,200 | 5,020 | 5,150 | +140 | +2.8% | 134,700 |
| 2021/03/16 | 4,935 | 5,060 | 4,880 | 5,010 | +120 | +2.5% | 109,200 |
| 2021/03/15 | 4,825 | 4,950 | 4,795 | 4,890 | -5 | -0.1% | 149,000 |
| 2021/03/12 | 4,600 | 4,935 | 4,535 | 4,895 | +375 | +8.3% | 278,400 |
| 2021/03/11 | 4,250 | 4,535 | 4,180 | 4,520 | +210 | +4.9% | 132,900 |
| 2021/03/10 | 4,440 | 4,515 | 4,310 | 4,310 | -165 | -3.7% | 159,800 |
| 2021/03/09 | 4,415 | 4,495 | 4,385 | 4,475 | -10 | -0.2% | 79,900 |
| 2021/03/08 | 4,600 | 4,610 | 4,480 | 4,485 | -65 | -1.4% | 80,200 |
| 2021/03/05 | 4,525 | 4,560 | 4,400 | 4,550 | -45 | -1% | 89,500 |
| 2021/03/04 | 4,495 | 4,620 | 4,490 | 4,595 | +10 | +0.2% | 47,900 |
| 2021/03/03 | 4,565 | 4,610 | 4,490 | 4,585 | -40 | -0.9% | 55,300 |
| 2021/03/02 | 4,595 | 4,650 | 4,515 | 4,625 | +15 | +0.3% | 56,000 |
| 2021/03/01 | 4,545 | 4,625 | 4,505 | 4,610 | +105 | +2.3% | 54,100 |
| 2021/02/26 | 4,425 | 4,590 | 4,390 | 4,505 | -20 | -0.4% | 88,800 |
1051～
1100
件表示中 / 2242件
類似銘柄と比較する
現在ご覧いただいている「ストライク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ストライク | 418,000円 | +23.0% | +24.1% | 4.31% | 14.25倍 | 4.35倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| ＴＲＥＨＤ | 156,100円 | +2.2% | -18.6% | 3.20% | 6.19倍 | 1.04倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| ｄｅｌｙ | 194,800円 | +30.8% | +28.8% | 0.00% | 35.25倍 | 7.64倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| トーカイ | 220,500円 | +5.6% | -2.8% | 3.08% | 13.57倍 | 0.88倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| Ｍ＆Ａ総研Ｈ | 133,900円 | +8.5% | -31.7% | 0.00% | 18.56倍 | 6.93倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
市場注目の銘柄
チャート関連のコラム
